Spot 142.37
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.70 | 28.10 | 26.90 | +1.00 | 37.9% | 115 | 37.9% | -0.00 | — | — | 1.50 | — |
| — | 21.40 | 23.25 | 22.32 | +1.00 | 35.0% | 120 | 35.0% | -0.00 | — | — | 0.20 | — |
| — | 16.25 | 18.45 | 17.35 | +1.00 | 32.6% | 125 | 32.6% | -0.00 | — | — | 0.12 | — |
| — | 12.80 | 15.10 | 13.95 | +0.99 | 31.5% | 128 | 31.5% | -0.01 | — | — | 0.20 | — |
| — | 11.80 | 14.35 | 13.07 | +0.99 | 31.1% | 129 | 31.1% | -0.01 | — | — | 0.13 | — |
| — | 11.55 | 13.15 | 12.35 | +0.98 | 30.8% | 130 | 30.8% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 9.85 | 12.40 | 11.12 | +0.97 | 30.5% | 131 | 30.5% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 9.10 | 11.25 | 10.18 | +0.96 | 30.2% | 132 | 30.2% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 8.35 | 10.40 | 9.38 | +0.94 | 29.9% | 133 | 29.9% | -0.06 | 0.23 | 0.07 | 0.40 | — |
| — | 7.45 | 10.00 | 8.72 | +0.92 | 29.7% | 134 | 29.7% | -0.08 | 0.30 | 0.07 | 0.53 | — |
| — | 7.05 | 8.80 | 7.92 | +0.90 | 29.5% | 135 | 29.5% | -0.10 | 0.28 | 0.19 | 0.38 | — |
| — | 5.65 | 8.15 | 6.90 | +0.87 | 29.3% | 136 | 29.3% | -0.13 | 0.43 | 0.33 | 0.54 | — |
| — | 5.75 | 7.55 | 6.65 | +0.83 | 29.1% | 137 | 29.1% | -0.17 | 0.55 | 0.47 | 0.63 | — |
| — | 4.40 | 6.70 | 5.55 | +0.78 | 28.9% | 138 | 28.9% | -0.22 | 0.88 | 0.60 | 1.15 | — |
| — | 3.75 | 4.95 | 4.35 | +0.73 | 28.7% | 139 | — | — | 0.81 | 0.35 | 1.28 | — |
| — | 3.70 | 4.75 | 4.22 | +0.67 | 28.6% | 140 | 28.6% | -0.33 | 1.28 | 1.09 | 1.48 | — |
| — | 2.90 | 4.30 | 3.60 | — | — | 141 | — | — | 1.64 | 1.42 | 1.86 | — |
| — | 2.43 | 2.95 | 2.69 | +0.54 | 28.3% | 142 | 28.3% | -0.46 | 2.10 | 1.68 | 2.51 | — |
| — | 1.90 | 2.37 | 2.13 | +0.48 | 28.2% | 143 | 28.2% | -0.53 | 2.67 | 2.25 | 3.10 | — |
| — | 1.60 | 2.02 | 1.81 | — | — | 144 | — | — | 3.25 | 2.81 | 3.70 | — |
| — | 1.19 | 1.43 | 1.31 | +0.35 | 28.2% | 145 | 28.2% | -0.66 | 3.77 | 3.20 | 4.35 | — |
| — | 0.86 | 1.29 | 1.07 | — | — | 146 | — | — | 4.53 | 3.80 | 5.25 | — |
| — | 0.47 | 1.01 | 0.74 | — | — | 147 | — | — | 5.45 | 4.55 | 6.35 | — |
| — | 0.52 | 0.70 | 0.61 | — | — | 148 | 28.5% | -0.81 | 6.08 | 4.80 | 7.35 | — |
| — | 0.30 | 0.81 | 0.56 | +0.15 | 28.7% | 149 | 28.7% | -0.85 | 7.15 | 6.10 | 8.20 | — |
| — | 0.21 | 0.38 | 0.29 | +0.12 | 28.9% | 150 | 28.9% | -0.89 | 8.10 | 7.10 | 9.10 | — |
| — | 0.06 | 0.30 | 0.18 | +0.06 | 29.8% | 152.5 | 29.8% | -0.95 | 10.00 | 8.75 | 11.25 | — |
| — | 0.06 | 0.13 | 0.10 | +0.04 | 31.1% | 155 | 31.1% | -0.98 | 12.75 | 11.80 | 13.70 | — |
| — | — | 0.14 | — | +0.02 | 32.9% | 157.5 | 32.9% | -0.99 | 15.68 | 14.45 | 16.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 35.3% | 160 | 35.3% | -1.00 | 18.18 | 16.95 | 19.40 | — |
| — | — | 0.12 | — | +0.01 | 38.0% | 162.5 | 38.0% | -1.00 | 20.57 | 19.25 | 21.90 | — |
| — | — | 0.09 | — | +0.01 | 40.7% | 165 | 40.7% | -1.00 | 22.93 | 21.45 | 24.40 | — |
| — | — | 0.12 | — | +0.01 | 42.7% | 167.5 | 42.7% | -1.00 | 25.70 | 24.50 | 26.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 44.0% | 170 | 44.0% | -1.00 | 28.07 | 26.75 | 29.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.